Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.330 | 1.340 | 1.245 | 1.260 | 18,456 | -0.02(-1.57%) |
May 30, 2023 | 1.280 | 1.349 | 1.230 | 1.280 | 24,812 | +0.05(+4.07%) |
May 26, 2023 | 1.340 | 1.400 | 1.230 | 1.230 | 31,745 | -0.10(-7.52%) |
May 25, 2023 | 1.400 | 1.420 | 1.290 | 1.330 | 14,720 | -0.01(-0.75%) |
May 24, 2023 | 1.400 | 1.464 | 1.259 | 1.340 | 44,530 | -0.05(-3.60%) |
May 23, 2023 | 1.440 | 1.540 | 1.390 | 1.390 | 38,936 | -0.01(-0.71%) |
May 22, 2023 | 1.350 | 1.425 | 1.280 | 1.400 | 55,155 | +0.10(+7.69%) |
May 19, 2023 | 1.300 | 1.300 | 1.250 | 1.300 | 8,765 | +0.02(+1.56%) |
May 18, 2023 | 1.300 | 1.310 | 1.240 | 1.280 | 9,519 | +0.08(+6.67%) |
May 17, 2023 | 1.280 | 1.300 | 1.200 | 1.200 | 36,476 | -0.10(-7.69%) |
May 16, 2023 | 1.250 | 1.335 | 1.250 | 1.300 | 50,120 | +0.04(+3.17%) |
May 15, 2023 | 1.250 | 1.280 | 1.180 | 1.260 | 32,569 | +0.04(+3.70%) |
May 12, 2023 | 1.260 | 1.260 | 1.215 | 1.215 | 8,465 | +0.01(+0.83%) |
May 11, 2023 | 1.250 | 1.258 | 1.210 | 1.205 | 6,647 | +0.01(+0.42%) |
May 10, 2023 | 1.200 | 1.250 | 1.200 | 1.200 | 23,095 | +0.00(+0.00%) |
May 09, 2023 | 1.220 | 1.250 | 1.190 | 1.200 | 17,198 | -0.04(-3.23%) |
May 08, 2023 | 1.210 | 1.250 | 1.191 | 1.240 | 19,449 | -0.01(-0.80%) |
May 05, 2023 | 1.190 | 1.290 | 1.170 | 1.250 | 71,747 | +0.06(+5.41%) |
May 04, 2023 | 1.190 | 1.210 | 1.186 | 1.186 | 8,013 | -0.00(-0.35%) |
May 03, 2023 | 1.180 | 1.229 | 1.180 | 1.190 | 8,601 | -0.00(-0.01%) |
May 02, 2023 | 1.230 | 1.260 | 1.190 | 1.190 | 23,284 | -0.05(-4.02%) |
May 01, 2023 | 1.220 | 1.300 | 1.220 | 1.240 | 34,610 | -0.01(-1.09%) |
Apr 28, 2023 | 1.190 | 1.300 | 1.190 | 1.254 | 49,750 | +0.03(+2.76%) |
Apr 27, 2023 | 1.210 | 1.250 | 1.160 | 1.220 | 7,441 | +0.06(+5.17%) |
Apr 26, 2023 | 1.230 | 1.230 | 1.160 | 1.160 | 23,180 | -0.04(-3.34%) |
Apr 25, 2023 | 1.230 | 1.230 | 1.200 | 1.200 | 7,414 | -0.03(-2.43%) |
Apr 24, 2023 | 1.150 | 1.280 | 1.130 | 1.230 | 35,684 | +0.05(+4.24%) |
Apr 21, 2023 | 1.130 | 1.200 | 1.130 | 1.180 | 12,789 | +0.00(+0.00%) |
Apr 20, 2023 | 1.130 | 1.180 | 1.130 | 1.180 | 9,836 | +0.02(+1.72%) |
Apr 19, 2023 | 1.130 | 1.180 | 1.135 | 1.160 | 21,592 | +0.04(+3.56%) |
Apr 18, 2023 | 1.090 | 1.220 | 1.090 | 1.120 | 31,694 | -0.01(-0.88%) |
Apr 17, 2023 | 1.090 | 1.130 | 1.090 | 1.130 | 6,066 | +0.00(+0.00%) |
Apr 14, 2023 | 1.135 | 1.140 | 1.082 | 1.130 | 28,657 | +0.02(+1.80%) |
Apr 13, 2023 | 1.130 | 1.140 | 1.090 | 1.110 | 16,075 | -0.01(-0.89%) |
Apr 12, 2023 | 1.160 | 1.168 | 1.120 | 1.120 | 9,807 | -0.04(-3.58%) |
Apr 11, 2023 | 1.160 | 1.170 | 1.113 | 1.162 | 14,928 | +0.00(+0.14%) |
Apr 10, 2023 | 1.130 | 1.160 | 1.060 | 1.160 | 19,434 | +0.05(+4.50%) |
Apr 06, 2023 | 1.180 | 1.188 | 1.110 | 1.110 | 33,243 | -0.02(-1.77%) |
Apr 05, 2023 | 1.150 | 1.190 | 1.120 | 1.130 | 46,227 | +0.00(+0.00%) |
Apr 04, 2023 | 1.190 | 1.210 | 1.100 | 1.130 | 24,163 | -0.08(-6.61%) |
Apr 03, 2023 | 1.230 | 1.230 | 1.190 | 1.210 | 4,559 | -0.02(-1.63%) |
Mar 31, 2023 | 1.260 | 1.350 | 1.230 | 1.230 | 37,401 | +0.00(+0.00%) |
Mar 30, 2023 | 1.150 | 1.280 | 1.150 | 1.230 | 21,631 | +0.07(+6.03%) |
Mar 29, 2023 | 1.270 | 1.270 | 1.130 | 1.160 | 23,255 | -0.07(-5.69%) |
Mar 28, 2023 | 1.200 | 1.290 | 1.200 | 1.230 | 21,089 | +0.00(+0.00%) |
Mar 27, 2023 | 1.190 | 1.330 | 1.167 | 1.230 | 79,713 | +0.04(+3.36%) |
Mar 24, 2023 | 1.250 | 1.280 | 1.140 | 1.190 | 21,140 | +0.03(+2.59%) |
Mar 23, 2023 | 1.210 | 1.260 | 1.140 | 1.160 | 29,413 | -0.03(-2.52%) |
Mar 22, 2023 | 1.150 | 1.190 | 1.130 | 1.190 | 14,288 | +0.05(+4.39%) |
Mar 21, 2023 | 1.160 | 1.160 | 1.100 | 1.140 | 37,632 | +0.00(+0.01%) |
Mar 20, 2023 | 1.160 | 1.210 | 1.110 | 1.140 | 25,928 | -0.04(-3.40%) |
Mar 17, 2023 | 1.140 | 1.230 | 1.060 | 1.180 | 11,995 | -0.00(-0.01%) |
Mar 16, 2023 | 1.160 | 1.200 | 1.150 | 1.180 | 13,100 | +0.01(+0.86%) |
Mar 15, 2023 | 1.160 | 1.198 | 1.150 | 1.170 | 9,489 | -0.03(-2.50%) |
Mar 14, 2023 | 1.200 | 1.340 | 1.156 | 1.200 | 49,937 | +0.00(+0.00%) |
Mar 13, 2023 | 1.120 | 1.200 | 1.064 | 1.200 | 70,448 | +0.06(+5.26%) |
Mar 10, 2023 | 1.200 | 1.230 | 1.120 | 1.140 | 37,400 | -0.06(-5.00%) |
Mar 09, 2023 | 1.310 | 1.310 | 1.200 | 1.200 | 26,553 | -0.10(-7.69%) |
Mar 08, 2023 | 1.310 | 1.340 | 1.280 | 1.300 | 8,275 | -0.02(-1.52%) |
Mar 07, 2023 | 1.375 | 1.375 | 1.320 | 1.320 | 11,679 | -0.05(-3.64%) |
Mar 06, 2023 | 1.430 | 1.440 | 1.360 | 1.370 | 16,599 | -0.06(-4.20%) |
Mar 03, 2023 | 1.430 | 1.440 | 1.379 | 1.430 | 21,022 | +0.02(+1.43%) |
Mar 02, 2023 | 1.360 | 1.420 | 1.360 | 1.410 | 2,762 | +0.01(+0.71%) |